Cannagrow Holdings Inc (PK) Historical Data - CGRW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Cannagrow Holdings Inc (PK) (CGRW)
Cannagrow Holdings Inc (PK) (CGRW) Historical

Cannagrow Holdings Inc (PK) (CGRW)

0.02

0.00

(0.00%)

Closed May 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.028	0.02	6571	0.02310966	CS
4	-0.0026	-11.5044247788	0.0226	0.03	0.019	33404	0.02341374	CS
12	-0.004	-16.6666666667	0.024	0.03	0.016	26929	0.02044846	CS
26	0.004	25	0.016	0.0605	0.016	75467	0.02856149	CS
52	0.002	11.1111111111	0.018	0.0605	0.009	52104	0.02453105	CS
156	-0.147	-88.0239520958	0.167	0.189	0.009	48297	0.04847495	CS
260	-0.539	-96.4221824687	0.559	0.6	0.009	64029	0.12019344	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	0.02	0	0.00	0.02	0.02	0.02	50
1714425780	0.02	0	0.00	0.02	0.02	0.02	0
1714166580	0.02	-0.008	-28.57	0.0224	0.024	0.02	13621
1714080300	0.028	0.008	40.00	0.02	0.028	0.02	10216
1713994020	0.02	0	0.00	0.02	0.02	0.02	2395
1713907740	0.02	-0.0028	-12.28	0.02	0.024	0.02	1992
1713821340	0.0228	-0.0051	-18.28	0.0279	0.0286	0.02	192474
1713561900	0.0279	-0.0006	-2.11	0.03	0.03	0.027	13671
1713475500	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1713389100	0.0285	0	0.00	0.0285	0.0285	0.0285	362
1713302940	0.0285	0.0074	35.07	0.028	0.0285	0.026	44083
1713216000	0.0211	-0.0044	-17.25	0.0254999	0.0254999	0.021	4961
1712957160	0.0254999	0.0010299	4.21	0.03	0.03	0.0254999	57513
1712870760	0.02447	0.00337	15.97	0.026	0.03	0.022	47249
1712784000	0.0211	-0.0019	-8.26	0.03	0.03	0.0211	25378
1712698140	0.023	0.0017	7.98	0.02	0.02625	0.02	67915
1712611200	0.0213	-0.001	-4.48	0.019	0.0213	0.019	11025
1712352000	0.0223	0.0011	5.19	0.0224	0.02254	0.02065	69588
1712265780	0.0212	0.0012	6.00	0.0212	0.0212	0.02	5942
1712179500	0.02	-0.00185	-8.47	0.0226	0.0226	0.02	32840
1712092980	0.02185	0.00385	21.39	0.019	0.0227	0.019	69173
1712006940	0.018	0	0.00	0.02	0.02	0.0162	43367
1711660800	0.018	0.0013	7.78	0.0167	0.0227	0.0167	60912
1711574580	0.0167	0.0001	0.60	0.0166	0.0198	0.0166	105101
1711488540	0.0166	-0.00265	-13.77	0.0269	0.0269	0.0166	49784
1711401600	0.01925	0.00285	17.38	0.02225	0.02225	0.0175	9700
1711142880	0.0164	-0.0041	-20.00	0.016	0.028	0.016	53885
1711056240	0.0205	0.0045	28.13	0.016	0.0205	0.016	82262
1710970140	0.016	0	0.00	0.016	0.016	0.016	300
1710883740	0.016	0	0.00	0.016	0.0185	0.016	10204
1710796800	0.016	-0.003	-15.79	0.016	0.02165	0.016	1544
1710537720	0.019	-0.0023	-10.80	0.016	0.019	0.016	2850
1710451740	0.0213	0.0052	32.30	0.0216	0.0216	0.018	11562
1710365340	0.0161	-0.0039	-19.50	0.0185999	0.0201	0.0161	10759
1710278940	0.02	0.0002	1.01	0.0201	0.0201	0.02	415
1710192540	0.0198	0.0018	10.00	0.02	0.022	0.0198	106476
1709936640	0.018	0	0.00	0.0182	0.0182	0.01748	3375
1709850360	0.018	0	0.00	0.0164	0.0182	0.0164	3504
1709764080	0.018	0	0.00	0.0182	0.01892	0.018	5300
1709677620	0.018	-0.002	-10.00	0.018	0.018	0.018	4840
1709590980	0.02	0.0007	3.63	0.019	0.02	0.019	13434
1709332140	0.0193	0.000532	2.83	0.0193	0.02	0.0185999	35500
1709245440	0.018768	-3.2E-5	-0.17	0.0185	0.0193	0.0185	4381
1709159100	0.0188	0.0028	17.50	0.0174	0.0188	0.016	28601
1709072940	0.016	0	0.00	0.016	0.0174	0.016	9716
1708986360	0.016	-0.0006	-3.61	0.0166	0.0198	0.016	62027
1708726800	0.0166	-0.0004	-2.35	0.0168	0.02242	0.0166	14367
1708640940	0.017	0	0.00	0.0236	0.02531	0.017	7067
1708554000	0.017	0	0.00	0.0166	0.0187	0.0166	1791
1708467600	0.017	-0.004	-19.05	0.0234	0.0234	0.017	5314
1708122180	0.021	0.0046	28.05	0.0238	0.0238	0.0201	35636
1708036140	0.0164	-0.0001	-0.61	0.0238	0.0238	0.0164	15204
1707949620	0.0165	-0.0002	-1.20	0.01995	0.01995	0.0165	601
1707863340	0.0167	-0.004175	-20.00	0.01995	0.01995	0.0167	607
1707776940	0.020875	0.004375	26.52	0.016	0.0235	0.016	25959
1707517200	0.0165	0	0.00	0.016	0.01975	0.016	574
1707431280	0.0165	0.0005	3.13	0.0165	0.01975	0.0165	3601
1707344940	0.016	0	0.00	0.024	0.024	0.016	7047
1707258480	0.016	0	0.00	0.0165	0.0184	0.016	848
1707172140	0.016	-0.0048	-23.08	0.016	0.016	0.016	1519
1706912580	0.0208	-0.0022	-9.57	0.0176	0.0208	0.0176	9011
1706826540	0.023	0	0.00	0.023	0.023	0.023	10286

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions